Singapore markets closed
Straits Times Index
3,257.18 -5.36 (-0.16%) S&P 500
4,053.41 +25.60 (+0.64%) Dow
32,817.92 +100.32 (+0.31%) Nasdaq
12,039.17 +112.93 (+0.95%) Bitcoin USD
28,456.21 +110.49 (+0.39%) CMC Crypto 200
618.63 -0.61 (-0.10%)
Alibaba Group Holding Limited (BABA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:90.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331C00090000 | 2023-03-30 10:51AM EDT | 2023-03-31 | 12.65 | 13.05 | 13.30 | +2.85 | +29.08% | 175 | 8,349 | 0.00% |
| BABA230406C00090000 | 2023-03-30 10:36AM EDT | 2023-04-06 | 12.10 | 13.20 | 13.55 | +2.00 | +19.80% | 454 | 2,126 | 0.00% |
| BABA230414C00090000 | 2023-03-30 10:31AM EDT | 2023-04-14 | 13.05 | 13.65 | 13.85 | +1.85 | +16.52% | 210 | 1,204 | 37.70% |
| BABA230421C00090000 | 2023-03-30 10:55AM EDT | 2023-04-21 | 14.20 | 14.10 | 14.30 | +2.85 | +25.11% | 1,728 | 23,357 | 45.36% |
| BABA230428C00090000 | 2023-03-30 10:16AM EDT | 2023-04-28 | 14.00 | 14.45 | 14.85 | +0.95 | +7.28% | 60 | 647 | 49.07% |
| BABA230505C00090000 | 2023-03-30 10:23AM EDT | 2023-05-05 | 14.35 | 14.85 | 16.15 | +1.74 | +13.80% | 16 | 95 | 52.34% |
| BABA230519C00090000 | 2023-03-30 10:45AM EDT | 2023-05-19 | 15.73 | 15.55 | 16.25 | +2.33 | +17.39% | 262 | 7,681 | 51.73% |
| BABA230616C00090000 | 2023-03-30 10:48AM EDT | 2023-06-16 | 17.60 | 17.75 | 17.90 | +2.21 | +14.36% | 75 | 8,673 | 52.49% |
| BABA230721C00090000 | 2023-03-30 10:43AM EDT | 2023-07-21 | 18.94 | 19.20 | 19.45 | +0.94 | +5.22% | 3 | 2,762 | 51.80% |
| BABA230818C00090000 | 2023-03-29 2:46PM EDT | 2023-08-18 | 21.20 | 20.55 | 20.80 | +2.00 | +10.42% | 2 | 486 | 52.73% |
| BABA230915C00090000 | 2023-03-30 10:28AM EDT | 2023-09-15 | 21.22 | 21.60 | 21.85 | +0.95 | +4.69% | 93 | 6,040 | 52.60% |
| BABA231020C00090000 | 2023-03-30 10:54AM EDT | 2023-10-20 | 23.00 | 22.85 | 23.70 | +1.35 | +6.24% | 7 | 329 | 53.76% |
| BABA231117C00090000 | 2023-03-29 12:08PM EDT | 2023-11-17 | 21.88 | 23.05 | 24.25 | 0.00 | - | 23 | 246 | 51.75% |
| BABA231215C00090000 | 2023-03-29 2:05PM EDT | 2023-12-15 | 25.28 | 24.70 | 25.15 | +2.53 | +11.12% | 1 | 514 | 53.12% |
| BABA240119C00090000 | 2023-03-30 10:13AM EDT | 2024-01-19 | 25.40 | 25.80 | 26.90 | +1.75 | +7.40% | 152 | 3,789 | 54.30% |
| BABA240621C00090000 | 2023-03-30 10:22AM EDT | 2024-06-21 | 29.43 | 28.40 | 31.90 | +1.48 | +5.30% | 2 | 1,523 | 53.57% |
| BABA241220C00090000 | 2023-03-29 10:19AM EDT | 2024-12-20 | 31.40 | 31.50 | 34.75 | 0.00 | - | 1 | 71 | 51.52% |
| BABA250117C00090000 | 2023-03-29 3:52PM EDT | 2025-01-17 | 31.60 | 33.00 | 35.20 | 0.00 | - | 10 | 771 | 52.46% |
| BABA250620C00090000 | 2023-03-29 3:09PM EDT | 2025-06-20 | 35.00 | 33.65 | 38.45 | 0.00 | - | 1 | 12 | 50.93% |
| BABA251219C00090000 | 2023-03-30 10:46AM EDT | 2025-12-19 | 38.50 | 36.00 | 39.85 | +1.50 | +4.05% | 2 | 79 | 52.62% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| BABA230331P00090000 | 2023-03-30 10:49AM EDT | 2023-03-31 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 351 | 4,887 | 76.56% |
| BABA230406P00090000 | 2023-03-30 10:54AM EDT | 2023-04-06 | 0.09 | 0.08 | 0.09 | -0.24 | -72.73% | 797 | 1,223 | 50.98% |
| BABA230414P00090000 | 2023-03-30 10:56AM EDT | 2023-04-14 | 0.41 | 0.38 | 0.46 | -0.42 | -50.60% | 48 | 352 | 50.39% |
| BABA230421P00090000 | 2023-03-30 10:55AM EDT | 2023-04-21 | 0.76 | 0.75 | 0.81 | -0.59 | -43.70% | 481 | 16,802 | 50.00% |
| BABA230428P00090000 | 2023-03-30 10:54AM EDT | 2023-04-28 | 1.14 | 1.06 | 1.22 | -0.56 | -32.94% | 33 | 317 | 50.71% |
| BABA230505P00090000 | 2023-03-30 10:48AM EDT | 2023-05-05 | 1.64 | 1.49 | 1.85 | -0.52 | -24.07% | 10 | 42 | 51.29% |
| BABA230519P00090000 | 2023-03-30 10:54AM EDT | 2023-05-19 | 2.33 | 2.26 | 2.41 | -0.77 | -24.84% | 116 | 2,992 | 50.12% |
| BABA230616P00090000 | 2023-03-30 10:53AM EDT | 2023-06-16 | 3.75 | 3.65 | 3.80 | -0.74 | -16.48% | 47 | 11,703 | 50.10% |
| BABA230721P00090000 | 2023-03-30 9:49AM EDT | 2023-07-21 | 4.78 | 4.75 | 4.90 | -0.62 | -11.48% | 3 | 4,891 | 48.16% |
| BABA230818P00090000 | 2023-03-30 10:26AM EDT | 2023-08-18 | 6.07 | 5.75 | 5.90 | -0.42 | -6.47% | 119 | 2,076 | 47.91% |
| BABA230915P00090000 | 2023-03-30 10:47AM EDT | 2023-09-15 | 6.60 | 6.50 | 6.60 | -0.65 | -8.97% | 27 | 12,856 | 46.79% |
| BABA231020P00090000 | 2023-03-29 11:44AM EDT | 2023-10-20 | 8.30 | 7.30 | 7.55 | 0.00 | - | 67 | 846 | 46.26% |
| BABA231117P00090000 | 2023-03-29 3:38PM EDT | 2023-11-17 | 9.00 | 8.10 | 8.30 | 0.00 | - | 41 | 740 | 46.07% |
| BABA231215P00090000 | 2023-03-30 10:10AM EDT | 2023-12-15 | 8.75 | 8.70 | 8.95 | -0.87 | -9.04% | 3 | 502 | 45.71% |
| BABA240119P00090000 | 2023-03-30 10:53AM EDT | 2024-01-19 | 9.50 | 9.40 | 9.65 | -0.77 | -7.50% | 77 | 9,683 | 45.12% |
| BABA240621P00090000 | 2023-03-30 10:37AM EDT | 2024-06-21 | 12.50 | 10.15 | 13.90 | -0.51 | -3.92% | 16 | 3,911 | 47.30% |
| BABA241220P00090000 | 2023-03-29 3:50PM EDT | 2024-12-20 | 14.92 | 13.30 | 14.30 | 0.00 | - | 32 | 51 | 40.76% |
| BABA250117P00090000 | 2023-03-29 3:50PM EDT | 2025-01-17 | 15.14 | 13.70 | 14.60 | 0.00 | - | 65 | 1,041 | 40.51% |
| BABA250620P00090000 | 2023-03-29 11:40AM EDT | 2025-06-20 | 15.90 | 13.05 | 17.50 | 0.00 | - | 5 | 224 | 41.90% |
| BABA251219P00090000 | 2023-03-29 9:43AM EDT | 2025-12-19 | 18.45 | 14.50 | 19.50 | 0.00 | - | 2 | 297 | 41.27% |
© 2023 Yahoo. All rights reserved.
